Shanxi Huhua Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.990	26.130	25.290	25.630	25.397	6,743,801
2025-10-24	25.830	25.950	25.520	25.850	25.615	4,527,000
2025-10-23	25.940	26.200	25.550	25.970	25.734	4,654,100
2025-10-22	25.140	26.250	24.950	26.070	25.833	8,884,500
2025-10-21	25.050	25.240	24.830	25.140	24.912	3,528,800
2025-10-20	24.900	25.370	24.850	25.020	24.793	3,509,000
2025-10-17	25.380	25.510	24.660	24.680	24.456	4,422,800
2025-10-16	26.260	26.290	25.190	25.260	25.031	7,424,920
2025-10-15	26.000	26.300	25.880	26.260	26.022	6,303,500
2025-10-14	25.830	26.930	25.730	26.230	25.992	11,586,710
2025-10-13	24.620	25.980	24.620	25.820	25.586	6,731,699
2025-10-10	26.190	26.260	25.830	26.200	25.962	8,478,920
2025-10-09	25.510	26.390	24.950	26.390	26.150	18,716,240
2025-09-30	23.100	25.410	23.100	25.410	25.179	14,181,040
2025-09-29	23.060	23.160	22.720	23.100	22.890	1,993,998
2025-09-26	23.070	23.300	22.870	23.060	22.851	2,438,398
2025-09-25	23.590	23.590	22.990	23.000	22.791	2,690,100
2025-09-24	23.210	23.590	23.120	23.540	23.326	1,558,250
2025-09-23	23.560	23.600	22.900	23.340	23.128	3,112,450
2025-09-22	24.070	24.500	23.470	23.580	23.366	2,889,400
2025-09-19	24.010	24.150	23.710	24.000	23.782	2,519,825
2025-09-18	24.190	24.550	23.770	23.920	23.703	4,944,900
2025-09-17	24.110	24.350	24.080	24.160	23.941	2,261,498
2025-09-16	24.260	24.330	23.970	24.120	23.901	2,196,700
2025-09-15	24.710	24.730	24.250	24.270	24.050	2,053,200
2025-09-12	24.400	24.700	24.130	24.560	24.337	3,645,000
2025-09-11	24.000	24.250	23.840	24.250	24.030	2,419,000
2025-09-10	24.050	24.280	23.910	24.020	23.802	1,664,200
2025-09-09	24.350	24.380	23.940	24.020	23.802	2,760,900
2025-09-08	24.110	24.380	23.730	24.370	24.149	3,803,841
2025-09-05	23.780	24.090	23.600	24.010	23.792	3,619,198
2025-09-04	24.050	24.180	23.470	23.740	23.524	4,283,938
2025-09-03	24.880	24.910	24.010	24.050	23.832	3,563,164
2025-09-02	25.200	25.280	24.610	24.720	24.496	3,905,935
2025-09-01	25.220	25.280	25.030	25.170	24.941	3,805,100
2025-08-29	25.150	25.740	25.120	25.220	24.991	3,608,479
2025-08-28	25.220	25.640	24.570	25.190	24.961	6,178,200
2025-08-27	26.340	26.460	25.490	25.510	25.278	6,283,000
2025-08-26	26.220	26.520	26.020	26.330	26.091	4,932,200
2025-08-25	26.410	26.500	26.050	26.120	25.883	6,454,600
2025-08-22	26.800	26.800	26.270	26.400	26.160	6,503,683
2025-08-21	26.090	26.830	25.930	26.800	26.557	12,641,600
2025-08-20	25.460	25.970	25.300	25.900	25.665	6,880,465
2025-08-19	25.470	25.700	25.450	25.520	25.288	4,312,921
2025-08-18	25.370	25.560	25.300	25.460	25.229	4,625,600
2025-08-15	25.060	25.470	24.850	25.380	25.150	4,676,200
2025-08-14	25.640	25.650	25.050	25.070	24.842	5,733,199
2025-08-13	25.710	25.840	25.390	25.650	25.417	5,972,377
2025-08-12	26.080	26.080	25.690	25.710	25.477	5,290,300
2025-08-11	26.070	26.070	25.810	26.050	25.813	6,251,500
2025-08-08	25.750	26.300	25.360	26.100	25.863	9,925,300
2025-08-07	26.110	26.240	25.800	25.830	25.595	6,412,233
2025-08-06	25.900	26.280	25.750	26.220	25.982	5,971,632
2025-08-05	25.900	26.050	25.730	25.980	25.744	4,799,000
2025-08-04	26.000	26.370	25.810	25.900	25.665	8,111,100
2025-08-01	26.100	26.550	26.100	26.200	25.962	5,468,300
2025-07-31	26.900	26.920	26.200	26.200	25.962	10,015,160
2025-07-30	27.700	27.860	27.020	27.130	26.884	13,131,950
2025-07-29	27.900	28.540	26.890	28.320	28.063	21,330,420
2025-07-28	27.640	28.070	27.420	27.780	27.528	14,117,020

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.2000 CNY
2025-05-30	0.1500 CNY
2024-05-29	0.2500 CNY
2023-05-31	0.1500 CNY
2022-06-01	0.1500 CNY
2021-05-26	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.